35,795€
3,60%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 35,14 | 35,51 | 35,14 | 35,51 | 2,78% | - |
| 14.04.2025 | 34,13 | 34,55 | 34,13 | 34,55 | 1,05% | - |
| 11.04.2025 | 33,78 | 34,19 | 33,78 | 34,19 | 2,03% | - |
| 10.04.2025 | 35,11 | 35,11 | 33,51 | 33,51 | -6,34% | 200,00 |
| 09.04.2025 | 33,00 | 35,78 | 33,00 | 35,78 | 9,32% | - |
| 08.04.2025 | 33,39 | 33,98 | 32,73 | 32,73 | -0,30% | 100,00 |
| 07.04.2025 | 32,03 | 34,21 | 32,03 | 32,83 | 1,20% | 252,00 |
| 04.04.2025 | 33,69 | 33,69 | 32,44 | 32,44 | -4,98% | - |
| 03.04.2025 | 34,94 | 34,94 | 34,14 | 34,14 | -6,47% | - |
| 02.04.2025 | 36,28 | 36,50 | 36,28 | 36,50 | -0,63% | - |
| 01.04.2025 | 36,66 | 36,73 | 36,66 | 36,73 | -0,78% | - |
| 31.03.2025 | 36,77 | 37,02 | 36,77 | 37,02 | 0,73% | - |
| 28.03.2025 | 37,36 | 37,36 | 36,75 | 36,75 | -2,57% | - |
| 27.03.2025 | 37,89 | 37,89 | 37,72 | 37,72 | 0,16% | - |
| 26.03.2025 | 37,89 | 38,22 | 37,66 | 37,66 | -0,63% | 22,00 |
| 25.03.2025 | 37,49 | 37,90 | 37,49 | 37,90 | 1,12% | - |
| 24.03.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -0,79% | - |
| 21.03.2025 | 37,76 | 37,78 | 37,76 | 37,78 | -0,16% | - |
| 20.03.2025 | 37,80 | 37,84 | 37,80 | 37,84 | 0,48% | - |
| 19.03.2025 | 37,30 | 37,66 | 37,30 | 37,66 | 0,94% | 43,00 |
| 18.03.2025 | 37,32 | 37,32 | 37,31 | 37,31 | -0,08% | - |
| 17.03.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 0,73% | - |
| 14.03.2025 | 36,66 | 37,07 | 36,66 | 37,07 | 0,32% | - |
| 13.03.2025 | 36,86 | 36,95 | 36,86 | 36,95 | 0,90% | - |
| 12.03.2025 | 36,25 | 36,62 | 36,25 | 36,62 | 1,81% | - |
| 11.03.2025 | 36,69 | 36,69 | 35,97 | 35,97 | -2,31% | 19,00 |
| 10.03.2025 | 37,25 | 37,25 | 36,82 | 36,82 | -1,52% | - |
| 07.03.2025 | 37,14 | 37,39 | 37,14 | 37,39 | 3,43% | - |
| 06.03.2025 | 36,58 | 36,58 | 36,15 | 36,15 | -1,55% | - |
| 05.03.2025 | 36,79 | 36,81 | 36,72 | 36,72 | -0,43% | - |
| 04.03.2025 | 37,28 | 37,28 | 36,88 | 36,88 | -1,99% | - |
| 03.03.2025 | 37,63 | 37,63 | 37,63 | 37,63 | 1,43% | - |
| 28.02.2025 | 37,93 | 37,93 | 37,10 | 37,10 | -2,32% | 33,00 |
| 27.02.2025 | 37,77 | 37,98 | 37,77 | 37,98 | 0,88% | - |
| 26.02.2025 | 37,47 | 37,65 | 37,47 | 37,65 | -0,37% | - |
| 25.02.2025 | 37,45 | 37,79 | 37,45 | 37,79 | 0,75% | - |
| 24.02.2025 | 37,53 | 37,64 | 37,51 | 37,51 | 0,73% | - |
| 21.02.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 0,98% | - |
| 20.02.2025 | 36,96 | 36,96 | 36,88 | 36,88 | 0,96% | - |
| 19.02.2025 | 36,39 | 37,19 | 36,39 | 36,53 | -0,35% | 32,00 |
| 18.02.2025 | 36,59 | 36,66 | 36,59 | 36,66 | -4,48% | - |
| 17.02.2025 | 37,37 | 38,38 | 37,37 | 38,38 | 8,27% | - |
| 14.02.2025 | 35,47 | 35,47 | 35,45 | 35,45 | -0,20% | - |
| 13.02.2025 | 35,24 | 35,60 | 35,24 | 35,52 | 2,81% | 1.100,00 |
| 12.02.2025 | 34,80 | 34,80 | 34,55 | 34,55 | -0,35% | - |
| 11.02.2025 | 34,76 | 35,32 | 34,67 | 34,67 | 0,00% | 440,00 |
| 10.02.2025 | 34,67 | 34,67 | 34,67 | 34,67 | 2,24% | - |
| 07.02.2025 | 33,65 | 33,91 | 33,65 | 33,91 | -0,82% | - |
| 06.02.2025 | 33,65 | 34,19 | 33,65 | 34,19 | 1,79% | 100,00 |
| 05.02.2025 | 33,46 | 33,59 | 33,46 | 33,59 | -0,36% | - |
| 04.02.2025 | 33,65 | 33,71 | 33,65 | 33,71 | 0,30% | - |
| 03.02.2025 | 33,78 | 33,78 | 33,61 | 33,61 | -1,78% | - |
| 31.01.2025 | 34,25 | 34,25 | 34,22 | 34,22 | -2,17% | - |
| 30.01.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 2,43% | - |
| 29.01.2025 | 33,60 | 34,15 | 33,60 | 34,15 | 2,18% | - |
| 28.01.2025 | 33,40 | 33,42 | 33,40 | 33,42 | -0,71% | - |
| 27.01.2025 | 33,63 | 33,66 | 33,51 | 33,66 | 2,53% | 800,00 |
| 24.01.2025 | 32,85 | 32,85 | 32,83 | 32,83 | 0,40% | - |
| 23.01.2025 | 32,64 | 32,71 | 32,63 | 32,70 | 0,43% | 250,00 |
| 22.01.2025 | 32,66 | 32,66 | 32,56 | 32,56 | 0,22% | - |
| 21.01.2025 | 32,61 | 32,61 | 32,49 | 32,49 | 0,12% | - |
| 20.01.2025 | 32,49 | 32,49 | 32,45 | 32,45 | 0,43% | 200,00 |
| 17.01.2025 | 32,40 | 32,40 | 32,31 | 32,31 | -1,31% | - |
| 16.01.2025 | 32,58 | 32,74 | 32,58 | 32,74 | -0,06% | - |
| 15.01.2025 | 32,63 | 32,76 | 32,63 | 32,76 | 1,61% | - |
| 14.01.2025 | 32,32 | 32,32 | 32,24 | 32,24 | -0,31% | - |
| 13.01.2025 | 32,34 | 32,34 | 32,34 | 32,34 | 0,78% | - |
| 10.01.2025 | 31,90 | 32,09 | 31,90 | 32,09 | 0,34% | - |
| 09.01.2025 | 32,00 | 32,00 | 31,98 | 31,98 | -1,42% | - |
| 08.01.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -0,49% | - |
| 07.01.2025 | 32,47 | 32,60 | 32,47 | 32,60 | 0,18% | - |
| 06.01.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -3,67% | - |
| 03.01.2025 | 33,23 | 33,78 | 33,23 | 33,78 | 1,78% | 45,00 |
| 02.01.2025 | 32,82 | 33,19 | 32,82 | 33,19 | 2,12% | - |
| 30.12.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 1,63% | - |
| 27.12.2024 | 32,32 | 32,32 | 31,98 | 31,98 | -0,93% | - |
| 23.12.2024 | 32,35 | 32,97 | 32,28 | 32,28 | 0,69% | 25,00 |
| 20.12.2024 | 32,06 | 32,06 | 32,06 | 32,06 | 0,00% | - |
| 19.12.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -1,08% | - |
| 18.12.2024 | 32,21 | 32,41 | 32,21 | 32,41 | 0,84% | - |
| 17.12.2024 | 32,18 | 32,78 | 32,14 | 32,14 | -1,68% | 10,00 |
| 16.12.2024 | 32,69 | 32,69 | 32,69 | 32,69 | -0,30% | - |
| 13.12.2024 | 33,07 | 33,07 | 32,79 | 32,79 | -1,77% | - |
| 12.12.2024 | 33,23 | 33,38 | 33,23 | 33,38 | 0,66% | 500,00 |
| 11.12.2024 | 33,00 | 33,16 | 33,00 | 33,16 | 0,61% | - |
| 10.12.2024 | 32,97 | 32,97 | 32,96 | 32,96 | -0,27% | - |
| 09.12.2024 | 33,17 | 33,17 | 33,05 | 33,05 | 1,60% | - |
| 06.12.2024 | 32,53 | 32,53 | 32,53 | 32,53 | -1,24% | - |
| 05.12.2024 | 33,15 | 33,15 | 32,94 | 32,94 | -0,33% | - |
| 04.12.2024 | 33,22 | 33,22 | 33,05 | 33,05 | -2,36% | - |
| 03.12.2024 | 33,69 | 33,85 | 33,69 | 33,85 | 0,12% | - |
| 02.12.2024 | 33,60 | 33,81 | 33,60 | 33,81 | 0,96% | - |
| 29.11.2024 | 33,39 | 33,49 | 33,39 | 33,49 | 0,75% | - |
| 28.11.2024 | 33,24 | 33,24 | 33,24 | 33,24 | 1,19% | - |
| 27.11.2024 | 32,92 | 32,92 | 32,85 | 32,85 | -0,90% | - |
| 26.11.2024 | 32,99 | 33,15 | 32,99 | 33,15 | 0,06% | - |
| 25.11.2024 | 33,13 | 33,13 | 33,13 | 33,13 | -0,03% | - |
| 22.11.2024 | 32,90 | 33,14 | 32,90 | 33,14 | -0,44% | - |
| 21.11.2024 | 33,06 | 33,36 | 32,75 | 33,29 | 2,01% | - |
| 20.11.2024 | 32,48 | 32,63 | 32,48 | 32,63 | -0,58% | - |